Berto Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	10.16	10.18	10.14	10.15	10.15	-0.34%	124,425
Dec 1, 2025	10.18	10.20	10.18	10.19	10.19	0.15%	97,663
Nov 28, 2025	10.17	10.17	10.17	10.17	10.17	-	2,063
Nov 26, 2025	10.17	10.18	10.17	10.17	10.17	-	16,501
Nov 25, 2025	10.17	10.17	10.17	10.17	10.17	-	6,112
Nov 24, 2025	10.17	10.18	10.17	10.17	10.17	-0.05%	13,129
Nov 21, 2025	10.18	10.18	10.16	10.18	10.18	-0.05%	8,889
Nov 20, 2025	10.18	10.18	10.17	10.18	10.18	0.10%	17,783
Nov 19, 2025	10.16	10.20	10.16	10.17	10.17	-	17,535
Nov 18, 2025	10.17	10.18	10.17	10.17	10.17	-	2,643
Nov 17, 2025	10.19	10.19	10.17	10.17	10.17	-0.10%	70,969
Nov 14, 2025	10.18	10.19	10.17	10.18	10.18	-0.05%	141,907
Nov 13, 2025	10.18	10.20	10.18	10.19	10.19	-0.15%	46,998
Nov 12, 2025	10.18	10.20	10.18	10.20	10.20	0.20%	144,797
Nov 11, 2025	10.18	10.20	10.18	10.18	10.18	-0.10%	14,902
Nov 10, 2025	10.19	10.19	10.18	10.19	10.19	0.10%	29,433
Nov 7, 2025	10.20	10.20	10.18	10.18	10.18	-0.10%	418,154
Nov 6, 2025	10.19	10.20	10.19	10.19	10.19	0.10%	635,519
Nov 5, 2025	10.17	10.20	10.17	10.18	10.18	0.10%	283,731
Nov 4, 2025	10.17	10.18	10.17	10.17	10.17	-0.10%	334,371
Nov 3, 2025	10.18	10.19	10.17	10.18	10.18	-0.10%	134,542
Oct 31, 2025	10.18	10.20	10.18	10.19	10.19	-0.20%	565,959
Oct 30, 2025	10.20	10.21	10.16	10.21	10.21	-	1,517,102
Oct 29, 2025	10.25	10.25	10.17	10.21	10.21	-3.68%	4,451,205
Oct 28, 2025	10.57	10.63	10.53	10.60	10.60	0.09%	223,158
Oct 27, 2025	10.56	10.60	10.52	10.59	10.59	0.09%	63,397
Oct 24, 2025	10.60	10.60	10.55	10.58	10.58	-	39,169
Oct 23, 2025	10.53	10.61	10.52	10.58	10.58	0.38%	211,278
Oct 22, 2025	10.50	10.59	10.48	10.54	10.54	0.38%	55,244
Oct 21, 2025	10.50	10.57	10.48	10.50	10.50	-	553,315
Oct 20, 2025	10.52	10.52	10.42	10.50	10.50	-0.10%	66,418
Oct 17, 2025	10.48	10.54	10.48	10.51	10.51	-0.05%	12,252
Oct 16, 2025	10.60	10.60	10.50	10.52	10.52	-0.33%	231,571
Oct 15, 2025	10.56	10.62	10.53	10.55	10.55	0.09%	196,587
Oct 14, 2025	10.57	10.57	10.53	10.54	10.54	-0.09%	24,829
Oct 13, 2025	10.65	10.65	10.50	10.55	10.55	1.04%	245,947
Oct 10, 2025	10.48	10.51	10.36	10.44	10.44	0.11%	157,800
Oct 9, 2025	10.42	10.45	10.41	10.43	10.43	-0.24%	22,170
Oct 8, 2025	10.43	10.47	10.41	10.46	10.46	0.24%	34,479
Oct 7, 2025	10.40	10.45	10.40	10.43	10.43	0.05%	3,689
Oct 6, 2025	10.40	10.46	10.40	10.43	10.43	0.24%	30,076
Oct 3, 2025	10.45	10.46	10.35	10.40	10.40	-0.10%	7,659
Oct 2, 2025	10.50	10.50	10.34	10.41	10.41	0.10%	27,687
Oct 1, 2025	10.40	10.44	10.37	10.40	10.40	-	12,091
Sep 30, 2025	10.42	10.44	10.30	10.40	10.40	-0.10%	111,229
Sep 29, 2025	10.35	10.43	10.35	10.41	10.41	-0.29%	5,467
Sep 26, 2025	10.35	10.50	10.34	10.44	10.44	0.29%	30,052
Sep 25, 2025	10.35	10.41	10.34	10.41	10.41	0.39%	56,748
Sep 24, 2025	10.35	10.41	10.32	10.37	10.37	-0.19%	150,644
Sep 23, 2025	10.30	10.41	10.30	10.39	10.39	0.68%	80,112